ティーケーピーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 2,009 | 2,014 | 1,881 | 1,886 | -87 | -4.4% | 196,000 |
| 2025/06/12 | 1,981 | 1,995 | 1,968 | 1,973 | -20 | -1% | 77,100 |
| 2025/06/11 | 2,015 | 2,026 | 1,982 | 1,993 | -8 | -0.4% | 84,300 |
| 2025/06/10 | 2,000 | 2,009 | 1,982 | 2,001 | +4 | +0.2% | 80,200 |
| 2025/06/09 | 2,007 | 2,041 | 1,986 | 1,997 | +9 | +0.5% | 147,000 |
| 2025/06/06 | 2,117 | 2,120 | 1,977 | 1,988 | -155 | -7.2% | 365,000 |
| 2025/06/05 | 2,160 | 2,179 | 2,126 | 2,143 | -37 | -1.7% | 174,000 |
| 2025/06/04 | 2,123 | 2,182 | 2,103 | 2,180 | +80 | +3.8% | 282,800 |
| 2025/06/03 | 2,123 | 2,150 | 2,091 | 2,100 | -33 | -1.5% | 300,000 |
| 2025/06/02 | 1,901 | 2,133 | 1,900 | 2,133 | +232 | +12.2% | 774,200 |
| 2025/05/30 | 1,992 | 1,992 | 1,899 | 1,901 | -68 | -3.5% | 171,400 |
| 2025/05/29 | 2,007 | 2,015 | 1,942 | 1,969 | -17 | -0.9% | 180,100 |
| 2025/05/28 | 1,860 | 1,986 | 1,853 | 1,986 | +130 | +7% | 438,000 |
| 2025/05/27 | 1,861 | 1,883 | 1,832 | 1,856 | +1 | +0.1% | 168,200 |
| 2025/05/26 | 1,928 | 1,933 | 1,855 | 1,855 | -61 | -3.2% | 184,300 |
| 2025/05/23 | 1,920 | 1,934 | 1,897 | 1,916 | -4 | -0.2% | 140,800 |
| 2025/05/22 | 1,951 | 1,958 | 1,920 | 1,920 | -1 | -0.1% | 97,300 |
| 2025/05/21 | 1,928 | 1,949 | 1,908 | 1,921 | -21 | -1.1% | 166,800 |
| 2025/05/20 | 1,973 | 1,985 | 1,927 | 1,942 | -31 | -1.6% | 198,800 |
| 2025/05/19 | 1,938 | 1,973 | 1,876 | 1,973 | +35 | +1.8% | 274,200 |
| 2025/05/16 | 1,935 | 1,941 | 1,920 | 1,938 | +10 | +0.5% | 116,600 |
| 2025/05/15 | 1,920 | 1,935 | 1,887 | 1,928 | ±0 | ±0% | 137,100 |
| 2025/05/14 | 1,915 | 1,947 | 1,911 | 1,928 | -14 | -0.7% | 126,200 |
| 2025/05/13 | 1,940 | 1,961 | 1,925 | 1,942 | +18 | +0.9% | 187,100 |
| 2025/05/12 | 1,923 | 1,956 | 1,900 | 1,924 | -13 | -0.7% | 160,900 |
| 2025/05/09 | 1,914 | 1,957 | 1,892 | 1,937 | -9 | -0.5% | 228,700 |
| 2025/05/08 | 1,949 | 1,985 | 1,920 | 1,946 | -4 | -0.2% | 220,300 |
| 2025/05/07 | 1,948 | 1,999 | 1,932 | 1,950 | +1 | +0.1% | 285,900 |
| 2025/05/02 | 1,885 | 1,970 | 1,875 | 1,949 | +64 | +3.4% | 484,700 |
| 2025/05/01 | 1,900 | 1,910 | 1,860 | 1,885 | -5 | -0.3% | 218,500 |
| 2025/04/30 | 1,923 | 1,938 | 1,868 | 1,890 | -40 | -2.1% | 317,700 |
| 2025/04/28 | 1,799 | 1,935 | 1,796 | 1,930 | +136 | +7.6% | 613,100 |
| 2025/04/25 | 1,780 | 1,821 | 1,771 | 1,794 | +14 | +0.8% | 211,700 |
| 2025/04/24 | 1,818 | 1,818 | 1,767 | 1,780 | -38 | -2.1% | 160,500 |
| 2025/04/23 | 1,840 | 1,850 | 1,799 | 1,818 | -2 | -0.1% | 216,800 |
| 2025/04/22 | 1,779 | 1,821 | 1,779 | 1,820 | +21 | +1.2% | 299,800 |
| 2025/04/21 | 1,729 | 1,799 | 1,729 | 1,799 | +82 | +4.8% | 394,200 |
| 2025/04/18 | 1,630 | 1,725 | 1,623 | 1,717 | +67 | +4.1% | 394,200 |
| 2025/04/17 | 1,676 | 1,709 | 1,633 | 1,650 | -46 | -2.7% | 412,200 |
| 2025/04/16 | 1,800 | 1,833 | 1,665 | 1,696 | -73 | -4.1% | 545,600 |
| 2025/04/15 | 1,864 | 1,878 | 1,723 | 1,769 | -69 | -3.8% | 1,166,800 |
| 2025/04/14 | 1,800 | 1,876 | 1,798 | 1,838 | +48 | +2.7% | 591,000 |
| 2025/04/11 | 1,611 | 1,790 | 1,600 | 1,790 | +139 | +8.4% | 385,100 |
| 2025/04/10 | 1,660 | 1,665 | 1,622 | 1,651 | +109 | +7.1% | 282,700 |
| 2025/04/09 | 1,577 | 1,586 | 1,506 | 1,542 | -75 | -4.6% | 208,600 |
| 2025/04/08 | 1,582 | 1,664 | 1,577 | 1,617 | +140 | +9.5% | 389,900 |
| 2025/04/07 | 1,467 | 1,547 | 1,452 | 1,477 | -140 | -8.7% | 517,900 |
| 2025/04/04 | 1,592 | 1,624 | 1,565 | 1,617 | +11 | +0.7% | 415,200 |
| 2025/04/03 | 1,550 | 1,616 | 1,550 | 1,606 | +10 | +0.6% | 231,200 |
| 2025/04/02 | 1,607 | 1,614 | 1,577 | 1,596 | -7 | -0.4% | 132,700 |
1～
50
件表示中 / 2008件
類似銘柄と比較する
現在ご覧いただいている「ＴＫＰ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＴＫＰ | 188,600円 | +74.0% | +3.0% | 0.00% | 22.38倍 | 1.73倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
| 日 駐 | 25,100円 | +12.1% | +15.2% | 3.19% | 16.71倍 | 4.82倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
| Ｊ．Ｓ．Ｂ． | 379,500円 | +8.6% | +3.4% | 2.06% | 14.63倍 | 2.11倍 |
|
学生賃貸マンションを運営管理。借り上げ・管理受託が主、自社物件開発も。高齢者住宅は撤退 |
| ケイアイスター | 482,000円 | +8.0% | +32.2% | 4.15% | 6.22倍 | 1.24倍 |
|
主力は１次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。南関東軸に全国展開 |
| 京阪神ビ | 155,100円 | +2.1% | +9.8% | 2.58% | 17.94倍 | 0.99倍 |
|
場外馬券売り場やオフィスビルを賃貸。データセンターを拡大中。大阪物件多いが首都圏も開拓 |
市場注目の銘柄
チャート関連のコラム
